Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 10, 2024 | 41.00 | 41.56 | 40.62 | 41.01 | 4,049,757 | +0.59(+1.46%) |
Oct 09, 2024 | 39.53 | 40.65 | 39.13 | 40.42 | 2,052,234 | -0.03(-0.07%) |
Oct 08, 2024 | 38.98 | 40.85 | 38.69 | 40.45 | 3,661,788 | -1.00(-2.41%) |
Oct 07, 2024 | 42.37 | 42.98 | 41.00 | 41.45 | 2,363,484 | -0.28(-0.67%) |
Oct 04, 2024 | 42.21 | 42.67 | 41.15 | 41.73 | 1,990,819 | +1.31(+3.24%) |
Oct 03, 2024 | 39.26 | 40.60 | 39.15 | 40.42 | 1,464,433 | -1.04(-2.51%) |
Oct 02, 2024 | 40.00 | 41.66 | 40.00 | 41.46 | 3,439,752 | +2.60(+6.69%) |
Oct 01, 2024 | 37.55 | 38.94 | 37.09 | 38.86 | 2,092,799 | +1.66(+4.46%) |
Sep 30, 2024 | 39.50 | 40.03 | 37.17 | 37.20 | 4,269,077 | -0.49(-1.30%) |
Sep 27, 2024 | 37.88 | 38.50 | 37.61 | 37.69 | 3,188,476 | +1.15(+3.15%) |
Sep 26, 2024 | 33.96 | 38.40 | 33.95 | 36.54 | 8,587,733 | +5.20(+16.59%) |
Sep 25, 2024 | 31.51 | 31.90 | 31.21 | 31.34 | 1,642,992 | -1.09(-3.36%) |
Sep 24, 2024 | 31.43 | 32.69 | 30.81 | 32.43 | 3,646,290 | +2.80(+9.45%) |
Sep 23, 2024 | 29.75 | 30.03 | 29.11 | 29.63 | 1,755,360 | -0.18(-0.60%) |
Sep 20, 2024 | 30.00 | 30.10 | 29.58 | 29.81 | 1,090,904 | -0.06(-0.20%) |
Sep 19, 2024 | 29.47 | 29.87 | 28.95 | 29.87 | 2,351,616 | +0.95(+3.28%) |
Sep 18, 2024 | 29.17 | 29.22 | 28.38 | 28.92 | 1,192,085 | -0.11(-0.38%) |
Sep 17, 2024 | 28.81 | 29.41 | 28.75 | 29.03 | 1,310,473 | +0.29(+1.01%) |
Sep 16, 2024 | 28.87 | 29.07 | 28.32 | 28.74 | 893,522 | +0.01(+0.03%) |
Sep 13, 2024 | 28.74 | 29.03 | 28.39 | 28.73 | 1,110,706 | +0.00(+0.00%) |
Sep 12, 2024 | 29.51 | 29.52 | 28.27 | 28.73 | 1,402,481 | -0.61(-2.08%) |
Sep 11, 2024 | 29.62 | 29.62 | 28.94 | 29.34 | 1,202,655 | -0.29(-0.98%) |
Sep 10, 2024 | 29.75 | 29.90 | 29.54 | 29.63 | 980,807 | -0.27(-0.90%) |
Sep 09, 2024 | 29.90 | 30.08 | 29.75 | 29.90 | 1,802,209 | -0.22(-0.73%) |
Sep 06, 2024 | 29.77 | 30.38 | 29.75 | 30.12 | 2,963,011 | +0.38(+1.28%) |
Sep 05, 2024 | 29.57 | 30.09 | 29.20 | 29.74 | 1,581,029 | +0.35(+1.21%) |
Sep 04, 2024 | 29.62 | 30.26 | 29.24 | 29.39 | 1,382,321 | -0.18(-0.63%) |
Sep 03, 2024 | 29.05 | 30.00 | 29.05 | 29.57 | 1,228,361 | -0.87(-2.86%) |
Aug 30, 2024 | 30.90 | 31.20 | 30.21 | 30.44 | 2,364,919 | -0.08(-0.26%) |
Aug 29, 2024 | 29.30 | 30.93 | 29.30 | 30.52 | 1,725,339 | +1.81(+6.30%) |
Aug 28, 2024 | 28.82 | 29.40 | 28.53 | 28.71 | 2,027,457 | -0.74(-2.51%) |
Aug 27, 2024 | 29.40 | 29.70 | 28.95 | 29.45 | 1,649,996 | +0.36(+1.24%) |
Aug 26, 2024 | 29.06 | 29.23 | 28.88 | 29.09 | 1,467,633 | +0.01(+0.03%) |
Aug 23, 2024 | 29.16 | 29.25 | 28.68 | 29.08 | 1,775,267 | -0.04(-0.14%) |
Aug 22, 2024 | 28.88 | 29.63 | 28.82 | 29.12 | 1,937,228 | +0.60(+2.10%) |
Aug 21, 2024 | 28.25 | 28.64 | 27.92 | 28.52 | 2,119,443 | +0.85(+3.07%) |
Aug 20, 2024 | 29.41 | 29.50 | 27.52 | 27.67 | 2,522,674 | -1.35(-4.65%) |
Aug 19, 2024 | 28.81 | 29.27 | 28.70 | 29.02 | 1,273,583 | +0.21(+0.73%) |
Aug 16, 2024 | 28.94 | 29.03 | 28.54 | 28.81 | 921,299 | +0.23(+0.80%) |
Aug 15, 2024 | 28.55 | 28.88 | 28.27 | 28.58 | 1,699,388 | +0.38(+1.35%) |
Aug 14, 2024 | 28.45 | 28.72 | 27.88 | 28.20 | 1,074,576 | -0.26(-0.91%) |
Aug 13, 2024 | 28.60 | 28.84 | 27.98 | 28.46 | 1,109,566 | -0.03(-0.10%) |
Aug 12, 2024 | 28.18 | 28.78 | 28.10 | 28.49 | 1,387,236 | +0.34(+1.22%) |
Aug 09, 2024 | 28.35 | 28.57 | 27.85 | 28.15 | 962,560 | -0.10(-0.35%) |
Aug 08, 2024 | 27.10 | 28.26 | 26.82 | 28.24 | 1,998,595 | +1.28(+4.75%) |
Aug 07, 2024 | 28.04 | 28.29 | 26.77 | 26.96 | 3,116,418 | -1.23(-4.37%) |
Aug 06, 2024 | 27.40 | 28.63 | 27.40 | 28.20 | 3,009,409 | +0.32(+1.16%) |
Aug 05, 2024 | 27.57 | 28.03 | 27.06 | 27.87 | 2,106,523 | +0.25(+0.92%) |
Aug 02, 2024 | 27.26 | 27.71 | 26.44 | 27.62 | 1,986,721 | -0.31(-1.12%) |